Canada markets close in 3 hours 31 minutes

SBA Communications Corporation (0KYZ.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
191.08+2.89 (+1.54%)
At close: 04:47PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024189.96193.45189.96191.08191.08164
Jul 02, 2024191.29191.29187.54188.19188.19149
Jul 01, 2024194.83196.29192.12192.12192.1235
Jun 28, 2024198.00198.48195.84196.23196.2310,331
Jun 27, 2024193.93195.27192.81195.27195.27358
Jun 26, 2024193.10193.10190.67192.17192.17452
Jun 25, 2024197.16197.16192.14192.14192.147
Jun 24, 2024195.54199.18195.42196.91196.9161
Jun 21, 2024192.10195.00190.58192.50192.5056
Jun 20, 2024191.18191.18189.01190.85190.8565
Jun 19, 2024------
Jun 18, 2024192.17193.48191.00191.00191.001,824
Jun 17, 2024195.59195.59191.06191.06191.0618
Jun 14, 2024197.56197.56195.20195.29195.293
Jun 13, 2024196.67198.00196.00197.39197.39260
Jun 12, 2024198.93201.43197.41197.41197.41280
Jun 11, 2024194.32194.93192.67193.71193.71117
Jun 10, 2024193.61193.61191.70192.99192.998
Jun 07, 2024193.62193.62189.34191.76191.76189
Jun 06, 2024196.22197.35195.19195.51195.51707
Jun 05, 2024198.80198.80196.55196.55196.55204
Jun 04, 2024197.92199.80196.04197.43197.43177
Jun 03, 2024198.51198.56196.80198.40198.40205
May 31, 2024194.48197.25194.48194.96194.96302
May 30, 2024188.21193.32187.97193.32193.32311
May 29, 2024185.67187.45185.67187.37187.3716,260
May 28, 2024188.99191.85188.22191.26191.268
May 24, 2024188.93189.26188.34188.59188.5946
May 23, 2024193.90193.90190.00190.00190.00113
May 22, 2024197.95197.95193.51193.95193.95496
May 22, 20240.98 Dividend
May 21, 2024198.58199.00196.96198.51197.53367
May 20, 2024200.88201.00197.03199.51198.53164
May 17, 2024203.72203.72198.81198.82197.84446
May 16, 2024204.28205.41201.01205.41204.40314
May 15, 2024204.42208.00202.27207.54206.52335
May 14, 2024200.39200.39198.07199.39198.4139
May 13, 2024200.00200.00196.62197.50196.5292
May 10, 2024200.94200.94196.41196.41195.44390
May 09, 2024198.19201.03198.02198.02197.0429
May 08, 2024195.95196.96195.41196.96195.9915
May 07, 2024194.89195.30193.99195.30194.342
May 03, 2024199.42200.59195.13195.13194.17715
May 02, 2024192.57192.57188.45190.16189.22536
May 01, 2024188.05188.69184.37187.06186.1451
Apr 30, 2024192.08197.07189.20190.08189.1493
Apr 29, 2024199.95200.67196.23200.67199.686,584
Apr 26, 2024197.65199.05197.65199.05198.0762
Apr 25, 2024197.05198.83196.67197.05196.0789
Apr 24, 2024196.70199.89196.70199.55198.57564
Apr 23, 2024194.67199.77194.67199.77198.79219
Apr 22, 2024196.06197.08195.39196.83195.8652,298
Apr 19, 2024198.60198.60195.13195.21194.25207
Apr 18, 2024196.56197.95193.85196.19195.222,202
Apr 17, 2024195.50197.71195.50197.71196.73386
Apr 16, 2024198.44201.13195.88196.77195.80131
Apr 15, 2024202.58202.90199.63199.63198.651,084
Apr 12, 2024204.99204.99202.86203.34202.34282
Apr 11, 2024207.86207.86204.14206.26205.24133
Apr 10, 2024209.43210.49206.21206.21205.197,381
Apr 09, 2024213.12217.50213.12217.50216.4312
Apr 08, 2024212.77214.01209.86212.33211.281,181
Apr 05, 2024216.53216.53211.10214.53213.47895
Apr 04, 2024217.55217.87215.06215.06214.002,206
Apr 03, 2024210.41210.41209.93210.26209.23253
Apr 02, 2024211.30214.09209.61213.95212.8930
Mar 28, 2024220.00220.00216.87216.87215.8096
Mar 27, 2024216.27217.51216.02217.03215.96550
Mar 26, 2024216.49217.97216.49217.89216.81416
Mar 25, 2024218.28218.28215.98218.20217.12653
Mar 22, 2024215.14217.86214.37214.47213.41480
Mar 21, 2024216.04218.74216.03216.07215.013,156
Mar 20, 2024215.30215.30212.03213.38212.33141
Mar 19, 2024213.87215.54213.00215.54214.48593
Mar 18, 2024214.13217.17213.76213.98212.92568
Mar 15, 2024216.06216.39214.02214.07213.02192
Mar 14, 2024218.65218.65213.61214.22213.16740
Mar 13, 2024219.17221.58219.17219.58218.50232
Mar 13, 20240.98 Dividend
Mar 12, 2024222.35223.75218.95218.95216.8942
Mar 11, 2024225.29225.29221.83223.43221.341,213
Mar 08, 2024220.04223.18219.49222.13220.04410
Mar 07, 2024219.64220.63217.29217.29215.253,827
Mar 06, 2024217.19217.19214.76215.90213.872,228
Mar 05, 2024212.05219.93212.05219.00216.94310
Mar 04, 2024209.04211.59208.26211.59209.61163
Mar 01, 2024207.99209.93206.69207.91205.965,534
Feb 29, 2024207.60210.22207.04210.22208.25327
Feb 28, 2024201.89204.25199.26203.04201.1369
Feb 27, 2024204.14205.46197.76198.02196.16165
Feb 26, 2024212.92212.93208.62208.68206.7282
Feb 23, 2024211.44215.18211.44214.07212.064,888
Feb 22, 2024206.89208.15206.79207.35205.40182
Feb 21, 2024207.89208.63205.45207.40205.452,933
Feb 20, 2024206.63208.09205.95208.09206.142,976
Feb 19, 2024------
Feb 16, 2024211.97211.97207.65208.31206.3693
Feb 15, 2024211.36212.53209.62209.85207.88391
Feb 14, 2024209.86210.67209.30210.37208.39261
Feb 13, 2024209.79210.21207.56207.56205.619,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...